Get the Stockscreener App
19.24
2.29%
-0.45
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Plains All American Pipeline, L Stock (PAA) Price History
The historical daily chart and data for Plains All American Pipeline, L stock (PAA), adjusted for splits and dividends, show that the latest closing stock price as of January 30, 2026, is $19.24.
- Plains All American Pipeline, L all-time high stock price is $61.09, occurred on September 09, 2014.
- The lowest Plains All American Pipeline, L stock price recorded was $3.00 on March 18, 2020. Since then, Plains All American Pipeline, L's stock price has risen over 541.33% to $19.24 now.
- The 52-week high stock price for PAA is $20.77, representing a 7.95% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for PAA is $15.57, indicating a -19.05% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Plains All American Pipeline, L (PAA) stock in the beginning of 2025 was $9.77. The stock closed the year at $11.76, a gain of over 20.37% for the year.
The table below shows more information about PAA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan 30, 2026 | $19.25 | $18.86 | $0.395 | 6,793,702.0 | -2.29% |
| Jan 29, 2026 | $20.00 | $19.61 | $0.385 | 4,515,938.0 | -0.20% |
| Jan 28, 2026 | $19.81 | $19.45 | $0.36 | 4,066,415.0 | +0.92% |
| Jan 27, 2026 | $19.64 | $19.32 | $0.325 | 4,227,623.0 | +1.30% |
| Jan 26, 2026 | $19.44 | $19.05 | $0.39 | 4,106,836.0 | +0.57% |
| Jan 23, 2026 | $19.59 | $19.15 | $0.44 | 5,882,215.0 | +0.26% |
| Jan 22, 2026 | $19.22 | $19.00 | $0.22 | 3,185,322.0 | +0.16% |
| Jan 21, 2026 | $19.43 | $19.02 | $0.415 | 3,752,329.0 | +0.26% |
| Jan 20, 2026 | $19.50 | $19.06 | $0.44 | 4,157,640.0 | -1.75% |
| Jan 16, 2026 | $19.43 | $19.11 | $0.315 | 4,292,398.0 | +1.84% |
| Jan 15, 2026 | $19.11 | $18.90 | $0.21 | 4,606,202.0 | -0.05% |
| Jan 14, 2026 | $19.20 | $18.93 | $0.275 | 5,760,873.0 | +0.32% |
| Jan 13, 2026 | $19.08 | $18.78 | $0.30 | 3,141,840.0 | +1.17% |
| Jan 12, 2026 | $18.87 | $18.65 | $0.22 | 2,436,910.0 | +0.97% |
| Jan 09, 2026 | $18.61 | $18.48 | $0.13 | 2,788,830.0 | +1.09% |
| Jan 08, 2026 | $18.45 | $18.04 | $0.415 | 2,748,968.0 | +2.17% |
| Jan 07, 2026 | $18.23 | $18.00 | $0.23 | 3,510,201.0 | -0.28% |
| Jan 06, 2026 | $18.44 | $18.05 | $0.395 | 3,638,783.0 | -1.26% |
| Jan 05, 2026 | $18.52 | $17.84 | $0.68 | 2,873,838.0 | +0.44% |
Plains All American Pipeline, L Stock (PAA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Plains All American Pipeline, L stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PAA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plains All American Pipeline, L stock price history provides a foundation for understanding how the company's stock has evolved over time.
Plains All American Pipeline, L Stock (PAA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $20.00 | $17.84 | $2.16 | 85,798,499.0 | +7.13% |
Plains All American Pipeline, L Stock (PAA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $17.98 | $17.33 | $0.65 | 57,040,965.0 | +2.64% |
| Nov, 2025 | $17.60 | $16.00 | $1.60 | 48,310,761.0 | +5.84% |
| Oct, 2025 | $17.16 | $15.69 | $1.47 | 71,740,262.0 | -3.58% |
| Sep, 2025 | $17.90 | $16.84 | $1.06 | 57,118,773.0 | -5.22% |
| Aug, 2025 | $18.27 | $17.28 | $0.99 | 64,666,376.0 | -1.37% |
| Jul, 2025 | $19.16 | $18.02 | $1.14 | 51,599,320.0 | -0.38% |
| Jun, 2025 | $18.84 | $16.46 | $2.38 | 69,712,040.0 | +10.76% |
| May, 2025 | $17.70 | $15.89 | $1.80 | 68,401,273.0 | -5.27% |
| Apr, 2025 | $20.35 | $15.57 | $4.78 | 89,750,324.0 | -12.70% |
| Mar, 2025 | $20.58 | $18.50 | $2.08 | 64,164,441.0 | -1.67% |
| Feb, 2025 | $20.77 | $19.25 | $1.52 | 66,592,475.0 | +2.73% |
| Jan, 2025 | $21.00 | $17.05 | $3.95 | 96,604,196.0 | +15.93% |
Plains All American Pipeline, L Stock (PAA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $18.67 | $16.53 | $2.14 | 74,318,609.0 | -9.86% |
| Nov, 2024 | $18.83 | $16.26 | $2.57 | 74,476,552.0 | +14.75% |
| Oct, 2024 | $17.83 | $16.21 | $1.62 | 43,473,305.0 | -6.33% |
| Sep, 2024 | $18.15 | $16.95 | $1.20 | 43,497,114.0 | -3.18% |
| Aug, 2024 | $18.31 | $16.31 | $2.00 | 51,048,968.0 | -1.37% |
| Jul, 2024 | $19.17 | $17.76 | $1.41 | 42,549,465.0 | +1.85% |
| Jun, 2024 | $18.11 | $16.43 | $1.68 | 35,029,224.0 | +5.00% |
| May, 2024 | $17.83 | $16.67 | $1.16 | 54,246,797.0 | -1.28% |
| Apr, 2024 | $19.03 | $17.11 | $1.92 | 95,843,533.0 | -1.88% |
| Mar, 2024 | $17.64 | $16.45 | $1.19 | 48,221,757.0 | +6.94% |
| Feb, 2024 | $16.66 | $15.03 | $1.63 | 74,038,967.0 | +6.35% |
| Jan, 2024 | $16.36 | $15.13 | $1.23 | 61,868,154.0 | +1.91% |
0.27%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):